Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 15.15 | 15.46 | 14.36 | 14.84 | 1,723,885 | -0.12(-0.80%) |
May 05, 2023 | 14.16 | 15.78 | 14.10 | 14.96 | 2,071,395 | +0.71(+4.98%) |
May 04, 2023 | 14.01 | 14.39 | 13.92 | 14.25 | 876,004 | +0.05(+0.35%) |
May 03, 2023 | 13.40 | 14.66 | 13.07 | 14.20 | 2,279,269 | +0.87(+6.53%) |
May 02, 2023 | 11.75 | 13.95 | 11.75 | 13.33 | 4,462,845 | +1.60(+13.64%) |
May 01, 2023 | 10.51 | 12.21 | 10.50 | 11.73 | 4,116,941 | +1.25(+11.93%) |
Apr 28, 2023 | 10.10 | 10.66 | 9.920 | 10.48 | 393,581 | +0.39(+3.87%) |
Apr 27, 2023 | 10.13 | 10.23 | 9.960 | 10.09 | 415,428 | +0.05(+0.50%) |
Apr 26, 2023 | 10.34 | 10.53 | 9.980 | 10.04 | 695,312 | -0.15(-1.47%) |
Apr 25, 2023 | 10.60 | 10.85 | 10.06 | 10.19 | 423,092 | -0.47(-4.41%) |
Apr 24, 2023 | 10.50 | 10.68 | 10.23 | 10.66 | 688,410 | +0.11(+1.04%) |
Apr 21, 2023 | 9.840 | 10.57 | 9.840 | 10.55 | 1,078,484 | +0.67(+6.78%) |
Apr 20, 2023 | 10.04 | 10.18 | 9.850 | 9.880 | 304,341 | -0.26(-2.56%) |
Apr 19, 2023 | 10.07 | 10.47 | 9.970 | 10.14 | 419,302 | +0.07(+0.70%) |
Apr 18, 2023 | 10.08 | 10.22 | 9.595 | 10.07 | 585,255 | -0.01(-0.10%) |
Apr 17, 2023 | 9.910 | 10.42 | 9.730 | 10.08 | 1,250,900 | +0.17(+1.72%) |
Apr 14, 2023 | 10.17 | 10.25 | 9.560 | 9.910 | 465,328 | -0.28(-2.75%) |
Apr 13, 2023 | 9.760 | 10.39 | 9.750 | 10.19 | 1,153,356 | +0.45(+4.62%) |
Apr 12, 2023 | 9.680 | 9.980 | 9.340 | 9.740 | 556,167 | +0.24(+2.53%) |
Apr 11, 2023 | 9.220 | 9.765 | 9.200 | 9.500 | 962,515 | +0.31(+3.37%) |
Apr 10, 2023 | 8.560 | 9.310 | 8.495 | 9.190 | 352,247 | +0.62(+7.23%) |
Apr 06, 2023 | 8.500 | 8.664 | 8.400 | 8.570 | 485,704 | +0.09(+1.06%) |
Apr 05, 2023 | 8.830 | 8.830 | 8.200 | 8.480 | 995,668 | -0.33(-3.75%) |
Apr 04, 2023 | 9.720 | 9.720 | 8.660 | 8.810 | 924,370 | -0.83(-8.61%) |
Apr 03, 2023 | 8.970 | 9.710 | 8.970 | 9.640 | 2,330,466 | +0.48(+5.24%) |
Mar 31, 2023 | 8.640 | 9.280 | 8.570 | 9.160 | 2,198,781 | +0.64(+7.51%) |
Mar 30, 2023 | 8.110 | 8.520 | 8.000 | 8.520 | 5,402,205 | -0.37(-4.16%) |
Mar 29, 2023 | 9.290 | 9.320 | 8.840 | 8.890 | 359,876 | -0.30(-3.26%) |
Mar 28, 2023 | 9.400 | 9.420 | 9.120 | 9.190 | 110,207 | -0.26(-2.75%) |
Mar 27, 2023 | 9.580 | 9.630 | 9.285 | 9.450 | 247,087 | +0.01(+0.11%) |
Mar 24, 2023 | 9.100 | 9.540 | 8.812 | 9.440 | 221,493 | +0.30(+3.28%) |
Mar 23, 2023 | 9.010 | 9.220 | 8.750 | 9.140 | 346,322 | +0.48(+5.54%) |
Mar 22, 2023 | 8.630 | 9.340 | 8.600 | 8.660 | 635,213 | +0.63(+7.85%) |
Mar 21, 2023 | 8.310 | 8.550 | 8.020 | 8.030 | 385,373 | -0.15(-1.77%) |
Mar 20, 2023 | 8.910 | 9.000 | 8.000 | 8.175 | 578,619 | -0.73(-8.25%) |
Mar 17, 2023 | 9.100 | 9.480 | 8.850 | 8.910 | 167,015 | -0.18(-1.98%) |
Mar 16, 2023 | 9.010 | 9.220 | 8.850 | 9.090 | 249,552 | -0.09(-0.98%) |
Mar 15, 2023 | 9.160 | 9.340 | 8.830 | 9.180 | 369,148 | -0.27(-2.86%) |
Mar 14, 2023 | 9.450 | 9.500 | 9.260 | 9.450 | 307,010 | +0.23(+2.49%) |
Mar 13, 2023 | 8.760 | 9.490 | 8.600 | 9.220 | 474,065 | +0.52(+5.98%) |
Mar 10, 2023 | 9.120 | 9.180 | 8.390 | 8.700 | 871,729 | -0.53(-5.74%) |
Mar 09, 2023 | 9.560 | 9.680 | 9.000 | 9.230 | 564,884 | -0.29(-3.05%) |
Mar 08, 2023 | 9.950 | 10.00 | 9.420 | 9.520 | 437,093 | -0.33(-3.35%) |
Mar 07, 2023 | 9.900 | 9.980 | 9.690 | 9.850 | 274,767 | -0.05(-0.51%) |
Mar 06, 2023 | 9.780 | 10.12 | 9.659 | 9.900 | 450,645 | +0.19(+1.96%) |
Mar 03, 2023 | 9.450 | 9.752 | 9.395 | 9.710 | 256,843 | +0.26(+2.75%) |
Mar 02, 2023 | 9.520 | 9.850 | 9.290 | 9.450 | 571,200 | -0.03(-0.32%) |